Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -6.12546125461 | 13.55 | 15.14 | 12.71 | 4479276 | 14.12306743 | CS |
| 4 | -3.04 | -19.2893401015 | 15.76 | 16.29 | 12.71 | 2054296 | 14.27902201 | CS |
| 12 | -3.97 | -23.7866986219 | 16.69 | 18.87 | 12.71 | 1536408 | 15.82056608 | CS |
| 26 | -10.15 | -44.3812855269 | 22.87 | 23.39 | 12.71 | 1295221 | 17.6437183 | CS |
| 52 | -20.61 | -61.8361836184 | 33.33 | 33.74 | 12.71 | 1340512 | 21.50655717 | CS |
| 156 | -25.14 | -66.4025356577 | 37.86 | 47.5 | 12.71 | 1030799 | 29.73319785 | CS |
| 260 | 3.56 | 38.864628821 | 9.16 | 53.165 | 7.12 | 1019268 | 30.60507621 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 12.81 | -0.7 | -5.18 | 13.35 | 13.44 | 12.55 | 1511725 |
| 1743115200 | 13.51 | -1.58 | -10.47 | 14.82 | 14.865 | 13.43 | 2277684 |
| 1743028800 | 15.09 | 0.5 | 3.43 | 14.62 | 15.14 | 14.53 | 2179032 |
| 1742942400 | 14.59 | 0.63 | 4.51 | 14.18 | 14.755 | 13.895 | 3868316 |
| 1742856000 | 13.96 | 0.04 | 0.29 | 14.33 | 14.65 | 13.575 | 8514657 |
| 1742596800 | 13.92 | 0.06 | 0.43 | 13.55 | 14.08 | 13.34 | 5556689 |
| 1742510400 | 13.86 | -0.1 | -0.72 | 13.6 | 14.12 | 13.53 | 1798536 |
| 1742424000 | 13.96 | -0.04 | -0.29 | 14.01 | 14.24 | 13.81 | 879322 |
| 1742337600 | 14 | -0.05 | -0.36 | 13.94 | 14.11 | 13.83 | 905051 |
| 1742251200 | 14.05 | -0.18 | -1.26 | 14.31 | 14.65 | 13.88 | 913725 |
| 1741992000 | 14.23 | 0.75 | 5.56 | 13.61 | 14.355 | 13.61 | 1392509 |
| 1741905600 | 13.48 | -0.5 | -3.58 | 13.8 | 14.21 | 13.44 | 1091036 |
| 1741819200 | 13.98 | -0.35 | -2.44 | 14.35 | 14.365 | 13.853 | 896847 |
| 1741732800 | 14.33 | -0.38 | -2.58 | 14.94 | 14.94 | 13.95 | 1273887 |
| 1741646400 | 14.71 | -0.23 | -1.54 | 14.91 | 15.11 | 14.6321 | 1104668 |
| 1741390800 | 14.94 | -0.59 | -3.80 | 15.6 | 15.81 | 14.935 | 1486256 |
| 1741304400 | 15.53 | 0.61 | 4.09 | 14.85 | 15.685 | 14.67 | 1289871 |
| 1741218000 | 14.92 | 0.84 | 5.97 | 14.35 | 15 | 14.25 | 1239147 |
| 1741131600 | 14.08 | -0.66 | -4.48 | 13.57 | 14.33 | 13.57 | 1845556 |
| 1741045200 | 14.74 | -1.09 | -6.89 | 15.96 | 16.219999 | 14.6 | 1245747 |
| 1740786000 | 15.83 | -0.11 | -0.69 | 15.76 | 16.29 | 15.57 | 1327375 |
| 1740699600 | 15.94 | -0.83 | -4.95 | 16.57 | 16.745 | 15.9 | 902986 |
| 1740613200 | 16.77 | -0.13 | -0.77 | 16.89 | 17.09 | 16.75 | 1352247 |
| 1740526800 | 16.9 | -0.24 | -1.40 | 17.2 | 17.28 | 16.75 | 1150662 |
| 1740440400 | 17.14 | 0.2 | 1.18 | 17.03 | 17.3825 | 16.71 | 959758 |
| 1740181200 | 16.94 | -0.29 | -1.68 | 17.44 | 17.48 | 16.925 | 666446 |
| 1740094800 | 17.23 | 0.17 | 1.00 | 17.1 | 17.345 | 16.655 | 741891 |
| 1740008400 | 17.06 | -0.57 | -3.23 | 17.41 | 17.445 | 16.855 | 716545 |
| 1739922000 | 17.63 | 0.49 | 2.86 | 17.17 | 17.77 | 17.04 | 965178 |
| 1739576400 | 17.14 | -0.07 | -0.41 | 17.49 | 17.89 | 17.025 | 632856 |
| 1739490000 | 17.21 | 0.12 | 0.70 | 17.29 | 17.52 | 17.06 | 841034 |
| 1739403600 | 17.09 | -0.15 | -0.87 | 17.03 | 17.34 | 16.93 | 959653 |
| 1739317200 | 17.24 | 0.24 | 1.41 | 16.82 | 17.4 | 16.75 | 668886 |
| 1739230800 | 17 | 0.12 | 0.71 | 17 | 17.33 | 16.765 | 948518 |
| 1738971600 | 16.88 | 0.29 | 1.75 | 16.6 | 17.09 | 16.114999 | 1714251 |
| 1738885200 | 16.59 | -0.55 | -3.21 | 17.35 | 17.65 | 16.5 | 1123157 |
| 1738798800 | 17.14 | 0.23 | 1.36 | 16.85 | 17.21 | 16.545 | 1144940 |
| 1738712400 | 16.91 | 0.51 | 3.11 | 16.309999 | 16.93 | 16.309999 | 1018498 |
| 1738626000 | 16.399999 | -1.03 | -5.91 | 16.649999 | 16.76 | 15.71 | 2100116 |
| 1738366800 | 17.43 | -0.83 | -4.55 | 17.99 | 18.2 | 17.21 | 1568187 |
| 1738280400 | 18.26 | 0.11 | 0.61 | 18.59 | 18.74 | 18.085 | 1419473 |
| 1738194000 | 18.15 | 0.2 | 1.11 | 18.04 | 18.82 | 17.67 | 2563674 |
| 1738107600 | 17.95 | 0.64 | 3.70 | 18.54 | 18.87 | 17.66 | 3108946 |
| 1738021200 | 17.31 | 0.17 | 0.99 | 17.39 | 17.75 | 17.22 | 1843057 |
| 1737762000 | 17.14 | 0.35 | 2.08 | 16.98 | 17.33 | 16.87 | 1557262 |
| 1737675600 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1737589200 | 16.79 | -0.68 | -3.89 | 17.32 | 17.32 | 16.78 | 1154167 |
| 1737502800 | 17.47 | 0.33 | 1.93 | 17.185 | 17.51 | 16.73 | 1548595 |
| 1737157200 | 17.14 | 0.01 | 0.06 | 17.28 | 17.64 | 17.05 | 1026418 |
| 1737070800 | 17.13 | -0.36 | -2.06 | 17.49 | 17.49 | 16.83 | 1110237 |
| 1736984400 | 17.49 | 0.05 | 0.29 | 17.96 | 18.2 | 17.36 | 1826257 |
| 1736898000 | 17.44 | 0.34 | 1.99 | 17.5 | 17.5899 | 17.13 | 1139813 |
| 1736811600 | 17.1 | 0.44 | 2.64 | 16.59 | 17.185 | 16.53 | 1243670 |
| 1736552400 | 16.66 | -0.36 | -2.12 | 16.649999 | 16.86 | 16.41 | 933755 |
| 1736379600 | 17.02 | -0.53 | -3.02 | 17.56 | 17.56 | 16.83 | 1120527 |
| 1736293200 | 17.55 | 0.06 | 0.34 | 17.61 | 17.98 | 17.35 | 1138391 |
| 1736206800 | 17.49 | 0.63 | 3.74 | 17.15 | 17.89 | 17.04 | 1009881 |
| 1735947600 | 16.86 | 0.11 | 0.66 | 16.69 | 16.9 | 16.28 | 1032979 |
| 1735861200 | 16.75 | -0.48 | -2.79 | 17.23 | 17.59 | 16.54 | 835926 |
| 1735688400 | 17.23 | 0.04 | 0.23 | 17.24 | 17.67 | 17.06 | 525512 |
| 1735602000 | 17.19 | -0.25 | -1.43 | 17.39 | 17.43 | 16.82 | 915158 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
